股票概览
55.04
-1.89%
-1.06
56.08
开盘价
56.08
最高价
55.02
最低价
272,688
成交量
数据更新至: 2024-12-31
技术指标
55.42
MA5 (5日均线)
55.76
MA10 (10日均线)
55.78
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 56.08 | 56.08 | 55.02 | 55.04 | -1.89% | 272,688 | 1,509,924,465 |
| 2024-12-30 | 54.55 | 56.4 | 54.52 | 56.1 | +2.39% | 335,452 | 1,873,917,730 |
| 2024-12-27 | 55.4 | 55.48 | 54.32 | 54.79 | -1.3% | 320,379 | 1,756,650,116 |
| 2024-12-26 | 55.27 | 56.07 | 55 | 55.51 | -0.23% | 204,623 | 1,137,236,272 |
| 2024-12-25 | 57.5 | 58 | 55.5 | 55.64 | -1.43% | 382,330 | 2,161,036,321 |
| 2024-12-24 | 56.07 | 56.6 | 56.07 | 56.45 | +0.34% | 236,492 | 1,331,703,140 |
| 2024-12-23 | 55.68 | 57.05 | 55.6 | 56.26 | +0.84% | 340,255 | 1,918,340,353 |
| 2024-12-20 | 55.88 | 56.53 | 55.61 | 55.79 | -0.21% | 234,714 | 1,315,679,410 |
| 2024-12-19 | 55.52 | 56.83 | 55.35 | 55.91 | -0.34% | 309,137 | 1,737,818,038 |
| 2024-12-18 | 55.8 | 56.4 | 55.46 | 56.1 | +1.08% | 255,413 | 1,431,697,459 |
| 2024-12-17 | 56 | 56.8 | 55.42 | 55.5 | -1.26% | 309,573 | 1,731,569,860 |
| 2024-12-16 | 56.21 | 57.1 | 55.87 | 56.21 | -0.51% | 361,684 | 2,043,598,981 |
| 2024-12-13 | 56.6 | 57.1 | 56.19 | 56.5 | -1.03% | 582,368 | 3,296,971,933 |
| 2024-12-12 | 57.3 | 57.55 | 56.35 | 57.09 | -1.04% | 482,256 | 2,746,039,312 |
| 2024-12-11 | 57.49 | 58.58 | 57.15 | 57.69 | -0.48% | 462,224 | 2,672,315,535 |
| 2024-12-10 | 60.51 | 60.74 | 57.75 | 57.97 | -1.71% | 909,352 | 5,346,316,470 |
| 2024-12-09 | 59.6 | 60.2 | 57.82 | 58.98 | +6.81% | 1,562,911 | 9,227,770,822 |
| 2024-12-06 | 51.2 | 56.38 | 51.1 | 55.22 | +7.41% | 1,055,039 | 5,727,683,912 |
| 2024-12-05 | 51.4 | 51.94 | 51 | 51.41 | -0.14% | 256,192 | 1,317,249,678 |
| 2024-12-04 | 52.2 | 52.3 | 51.2 | 51.48 | -1.61% | 323,949 | 1,676,907,315 |
| 2024-12-03 | 51.1 | 52.77 | 50.93 | 52.32 | +2.15% | 520,359 | 2,704,560,598 |
| 2024-12-02 | 50.01 | 51.37 | 49.7 | 51.22 | +2.15% | 383,675 | 1,950,961,604 |
| 2024-11-29 | 49.4 | 50.68 | 49.29 | 50.14 | +1.5% | 353,790 | 1,768,300,585 |
| 2024-11-28 | 50.07 | 50.35 | 49.24 | 49.4 | -1.04% | 264,742 | 1,315,000,840 |
| 2024-11-27 | 49.01 | 50.08 | 48.98 | 49.92 | +1.88% | 354,915 | 1,759,305,997 |
| 2024-11-26 | 49.29 | 49.85 | 48.94 | 49 | -0.2% | 252,699 | 1,246,059,208 |
| 2024-11-25 | 49.63 | 50.14 | 48.55 | 49.1 | -1.07% | 348,252 | 1,716,881,201 |
| 2024-11-22 | 52.01 | 52.01 | 49.56 | 49.63 | -4.87% | 539,044 | 2,732,774,875 |
| 2024-11-21 | 52.45 | 52.46 | 51.74 | 52.17 | -0.76% | 289,348 | 1,506,554,239 |
| 2024-11-20 | 51.8 | 53.08 | 51.68 | 52.57 | +0.94% | 451,493 | 2,371,766,515 |
| 2024-11-19 | 51.93 | 52.58 | 50.69 | 52.08 | +0.89% | 422,373 | 2,180,513,267 |
| 2024-11-18 | 52.47 | 53.1 | 51.36 | 51.62 | -2.36% | 482,398 | 2,514,439,796 |
| 2024-11-15 | 53.98 | 54.45 | 52.87 | 52.87 | -2.81% | 533,736 | 2,858,876,964 |
| 2024-11-14 | 56.19 | 56.77 | 54.25 | 54.4 | -3.82% | 567,268 | 3,140,925,612 |
| 2024-11-13 | 57.57 | 58.2 | 55.6 | 56.56 | -2.98% | 758,130 | 4,284,794,271 |
| 2024-11-12 | 57.52 | 61 | 57.16 | 58.3 | +1.51% | 1,127,148 | 6,665,577,346 |
| 2024-11-11 | 55.5 | 57.85 | 55.38 | 57.43 | +2.33% | 652,272 | 3,692,920,572 |
| 2024-11-08 | 57.86 | 58.05 | 55.92 | 56.12 | -1.06% | 815,247 | 4,640,791,038 |
| 2024-11-07 | 53.67 | 56.72 | 53.45 | 56.72 | +3.32% | 909,111 | 5,047,690,620 |
| 2024-11-06 | 53.8 | 56.5 | 53.53 | 54.9 | +2.06% | 1,029,205 | 5,666,729,754 |
| 2024-11-05 | 52 | 54.46 | 51.29 | 53.79 | +3.52% | 800,430 | 4,249,966,524 |
| 2024-11-04 | 51.15 | 52.48 | 51.08 | 51.96 | +1.58% | 407,714 | 2,115,881,962 |
| 2024-11-01 | 51.7 | 52.45 | 51 | 51.15 | -1.63% | 511,573 | 2,641,044,245 |
| 2024-10-31 | 51.76 | 52.96 | 51.5 | 52 | -0.27% | 534,554 | 2,783,223,314 |
| 2024-10-30 | 53.01 | 53.68 | 51.72 | 52.14 | -2.52% | 652,796 | 3,432,977,343 |
| 2024-10-29 | 55.95 | 56.15 | 53.42 | 53.49 | +0.09% | 1,088,119 | 5,953,071,641 |
| 2024-10-28 | 52.97 | 53.66 | 52.2 | 53.44 | +0.83% | 692,598 | 3,667,950,844 |
| 2024-10-25 | 49.88 | 53.16 | 49.8 | 53 | +5.7% | 1,147,011 | 5,984,087,371 |
| 2024-10-24 | 51.49 | 51.86 | 49.91 | 50.14 | -2.62% | 696,845 | 3,542,588,393 |
| 2024-10-23 | 50.82 | 52.5 | 50.3 | 51.49 | +1.36% | 860,325 | 4,409,326,559 |
| 2024-10-22 | 50.21 | 51.44 | 49.9 | 50.8 | +0.87% | 574,351 | 2,912,834,790 |
| 2024-10-21 | 50.52 | 50.92 | 49.62 | 50.36 | +0.28% | 718,422 | 3,609,709,042 |
| 2024-10-18 | 47.8 | 51.47 | 47.78 | 50.22 | +4.23% | 982,914 | 4,878,139,593 |
| 2024-10-17 | 49.3 | 49.54 | 48.16 | 48.18 | -1.59% | 487,388 | 2,382,667,323 |
| 2024-10-16 | 49 | 49.76 | 48.5 | 48.96 | -2.24% | 594,906 | 2,916,187,021 |
| 2024-10-15 | 51.92 | 52.3 | 50.05 | 50.08 | -3.51% | 645,826 | 3,305,678,001 |
| 2024-10-14 | 51.95 | 52.18 | 50.4 | 51.9 | +0.87% | 780,223 | 4,005,778,200 |
| 2024-10-11 | 53.98 | 53.98 | 50.68 | 51.45 | -6.34% | 1,066,526 | 5,543,660,140 |
| 2024-10-10 | 56.08 | 57.61 | 54.46 | 54.93 | -1.54% | 1,171,175 | 6,548,238,859 |
| 2024-10-09 | 57.53 | 59.5 | 54.88 | 55.79 | -3.14% | 1,827,696 | 10,454,018,583 |
| 2024-10-08 | 57.6 | 57.6 | 54.52 | 57.6 | +10.01% | 2,107,490 | 12,062,006,710 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
шНпцШОх║╖х╛╖ 属于 医药 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832